ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
383800/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161148,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6200,30,2,0.49,312868140,50583,169.35,6180,6220,6150,8020,4320,6170,6185.21,10.81,0,-22323,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4729,3.01,0.26,12,0.07,2062.00,24055.00,7350,20240520,-15.65,5920,20250408,4.73,6940,-10.66,20250207,5920,4.73,20250408,7350,-15.65,20240520,5920,4.73,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,8317,N,00,N
20250414,151158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6190,20,2,0.32,311399090,50346,168.56,6180,6220,6150,8020,4320,6170,6185.18,10.81,0,-22202,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4722,3.00,0.26,12,0.07,2062.00,24055.00,7350,20240520,-15.78,5920,20250408,4.56,6940,-10.81,20250207,5920,4.56,20250408,7350,-15.78,20240520,5920,4.56,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250414,141158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6170,0,3,0.00,287816410,46535,155.80,6180,6220,6150,8020,4320,6170,6184.94,10.81,0,-21304,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4707,2.99,0.26,12,0.06,2062.00,24055.00,7350,20240520,-16.05,5920,20250408,4.22,6940,-11.10,20250207,5920,4.22,20250408,7350,-16.05,20240520,5920,4.22,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250414,131155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6190,20,2,0.32,267441110,43237,144.76,6180,6220,6150,8020,4320,6170,6185.47,10.81,0,-19210,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4722,3.00,0.26,12,0.06,2062.00,24055.00,7350,20240520,-15.78,5920,20250408,4.56,6940,-10.81,20250207,5920,4.56,20250408,7350,-15.78,20240520,5920,4.56,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250414,121159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6190,20,2,0.32,184826580,29889,100.07,6180,6220,6150,8020,4320,6170,6183.77,10.81,0,-15185,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4722,3.00,0.26,12,0.04,2062.00,24055.00,7350,20240520,-15.78,5920,20250408,4.56,6940,-10.81,20250207,5920,4.56,20250408,7350,-15.78,20240520,5920,4.56,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250414,111152,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6180,10,2,0.16,129446770,20936,70.09,6180,6220,6150,8020,4320,6170,6182.98,10.81,0,-11169,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4714,3.00,0.26,12,0.03,2062.00,24055.00,7350,20240520,-15.92,5920,20250408,4.39,6940,-10.95,20250207,5920,4.39,20250408,7350,-15.92,20240520,5920,4.39,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250414,101154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6180,10,2,0.16,97698070,15791,52.87,6180,6220,6150,8020,4320,6170,6186.95,10.81,0,-9542,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4714,3.00,0.26,12,0.02,2062.00,24055.00,7350,20240520,-15.92,5920,20250408,4.39,6940,-10.95,20250207,5920,4.39,20250408,7350,-15.92,20240520,5920,4.39,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250414,091156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6200,30,2,0.49,37844920,6112,20.46,6180,6220,6160,8020,4320,6170,6191.90,10.81,0,-5005,6270,6220,6140,6090,6010,6245,6115,763,1850,1000,4680,10,1,76280690,4729,3.01,0.26,12,0.01,2062.00,24055.00,7350,20240520,-15.65,5920,20250408,4.73,6940,-10.66,20250207,5920,4.73,20250408,7350,-15.65,20240520,5920,4.73,20250408,0.26,Y,383800,1000,762 억,,8246235,N,N,1137,N,00,N
20250411,161143,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6170,30,2,0.49,183065795,29869,46.25,6130,6190,6060,7980,4300,6140,6128.95,10.80,0,6420,6260,6200,6120,6060,5980,6230,6090,763,1840,1000,4660,10,1,76280690,4707,2.99,0.26,12,0.04,2062.00,24055.00,7350,20240520,-16.05,5920,20250408,4.22,6940,-11.10,20250207,5920,4.22,20250408,7350,-16.05,20240520,5920,4.22,20250408,0.28,Y,383800,1000,762 억,,8235453,N,N,1137,N,00,N
20250411,151154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6170,30,2,0.49,157985915,25804,39.96,6130,6190,6060,7980,4300,6140,6122.54,10.80,0,8399,6260,6200,6120,6060,5980,6230,6090,763,1840,1000,4660,10,1,76280690,4707,2.99,0.26,12,0.03,2062.00,24055.00,7350,20240520,-16.05,5920,20250408,4.22,6940,-11.10,20250207,5920,4.22,20250408,7350,-16.05,20240520,5920,4.22,20250408,0.28,Y,383800,1000,762 억,,8235453,N,N,3393,N,00,N
20250411,141151,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6160,20,2,0.33,149085835,24360,37.72,6130,6190,6060,7980,4300,6140,6120.11,10.80,0,8200,6260,6200,6120,6060,5980,6230,6090,763,1840,1000,4660,10,1,76280690,4699,2.99,0.26,12,0.03,2062.00,24055.00,7350,20240520,-16.19,5920,20250408,4.05,6940,-11.24,20250207,5920,4.05,20250408,7350,-16.19,20240520,5920,4.05,20250408,0.28,Y,383800,1000,762 억,,8235453,N,N,3393,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161148 55 60.00 KOSPI 금융 N N N Y 60 N 6200 30 2 0.49 312868140 50583 169.35 6180 6220 6150 8020 4320 6170 6185.21 10.81 0 -22323 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4729 3.01 0.26 12 0.07 2062.00 24055.00 7350 20240520 -15.65 5920 20250408 4.73 6940 -10.66 20250207 5920 4.73 20250408 7350 -15.65 20240520 5920 4.73 20250408 0.26 Y 383800 1000 762 억 8246235 N N 8317 N 00 N
3 20250414 151158 55 60.00 KOSPI 금융 N N N Y 60 N 6190 20 2 0.32 311399090 50346 168.56 6180 6220 6150 8020 4320 6170 6185.18 10.81 0 -22202 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4722 3.00 0.26 12 0.07 2062.00 24055.00 7350 20240520 -15.78 5920 20250408 4.56 6940 -10.81 20250207 5920 4.56 20250408 7350 -15.78 20240520 5920 4.56 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
4 20250414 141158 55 60.00 KOSPI 금융 N N N Y 60 N 6170 0 3 0.00 287816410 46535 155.80 6180 6220 6150 8020 4320 6170 6184.94 10.81 0 -21304 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4707 2.99 0.26 12 0.06 2062.00 24055.00 7350 20240520 -16.05 5920 20250408 4.22 6940 -11.10 20250207 5920 4.22 20250408 7350 -16.05 20240520 5920 4.22 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
5 20250414 131155 55 60.00 KOSPI 금융 N N N Y 60 N 6190 20 2 0.32 267441110 43237 144.76 6180 6220 6150 8020 4320 6170 6185.47 10.81 0 -19210 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4722 3.00 0.26 12 0.06 2062.00 24055.00 7350 20240520 -15.78 5920 20250408 4.56 6940 -10.81 20250207 5920 4.56 20250408 7350 -15.78 20240520 5920 4.56 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
6 20250414 121159 55 60.00 KOSPI 금융 N N N Y 60 N 6190 20 2 0.32 184826580 29889 100.07 6180 6220 6150 8020 4320 6170 6183.77 10.81 0 -15185 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4722 3.00 0.26 12 0.04 2062.00 24055.00 7350 20240520 -15.78 5920 20250408 4.56 6940 -10.81 20250207 5920 4.56 20250408 7350 -15.78 20240520 5920 4.56 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
7 20250414 111152 55 60.00 KOSPI 금융 N N N Y 60 N 6180 10 2 0.16 129446770 20936 70.09 6180 6220 6150 8020 4320 6170 6182.98 10.81 0 -11169 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4714 3.00 0.26 12 0.03 2062.00 24055.00 7350 20240520 -15.92 5920 20250408 4.39 6940 -10.95 20250207 5920 4.39 20250408 7350 -15.92 20240520 5920 4.39 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
8 20250414 101154 55 60.00 KOSPI 금융 N N N Y 60 N 6180 10 2 0.16 97698070 15791 52.87 6180 6220 6150 8020 4320 6170 6186.95 10.81 0 -9542 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4714 3.00 0.26 12 0.02 2062.00 24055.00 7350 20240520 -15.92 5920 20250408 4.39 6940 -10.95 20250207 5920 4.39 20250408 7350 -15.92 20240520 5920 4.39 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
9 20250414 091156 55 60.00 KOSPI 금융 N N N Y 60 N 6200 30 2 0.49 37844920 6112 20.46 6180 6220 6160 8020 4320 6170 6191.90 10.81 0 -5005 6270 6220 6140 6090 6010 6245 6115 763 1850 1000 4680 10 1 76280690 4729 3.01 0.26 12 0.01 2062.00 24055.00 7350 20240520 -15.65 5920 20250408 4.73 6940 -10.66 20250207 5920 4.73 20250408 7350 -15.65 20240520 5920 4.73 20250408 0.26 Y 383800 1000 762 억 8246235 N N 1137 N 00 N
10 20250411 161143 55 60.00 KOSPI 금융 N N N Y 60 N 6170 30 2 0.49 183065795 29869 46.25 6130 6190 6060 7980 4300 6140 6128.95 10.80 0 6420 6260 6200 6120 6060 5980 6230 6090 763 1840 1000 4660 10 1 76280690 4707 2.99 0.26 12 0.04 2062.00 24055.00 7350 20240520 -16.05 5920 20250408 4.22 6940 -11.10 20250207 5920 4.22 20250408 7350 -16.05 20240520 5920 4.22 20250408 0.28 Y 383800 1000 762 억 8235453 N N 1137 N 00 N
11 20250411 151154 55 60.00 KOSPI 금융 N N N Y 60 N 6170 30 2 0.49 157985915 25804 39.96 6130 6190 6060 7980 4300 6140 6122.54 10.80 0 8399 6260 6200 6120 6060 5980 6230 6090 763 1840 1000 4660 10 1 76280690 4707 2.99 0.26 12 0.03 2062.00 24055.00 7350 20240520 -16.05 5920 20250408 4.22 6940 -11.10 20250207 5920 4.22 20250408 7350 -16.05 20240520 5920 4.22 20250408 0.28 Y 383800 1000 762 억 8235453 N N 3393 N 00 N
12 20250411 141151 55 60.00 KOSPI 금융 N N N Y 60 N 6160 20 2 0.33 149085835 24360 37.72 6130 6190 6060 7980 4300 6140 6120.11 10.80 0 8200 6260 6200 6120 6060 5980 6230 6090 763 1840 1000 4660 10 1 76280690 4699 2.99 0.26 12 0.03 2062.00 24055.00 7350 20240520 -16.19 5920 20250408 4.05 6940 -11.24 20250207 5920 4.05 20250408 7350 -16.19 20240520 5920 4.05 20250408 0.28 Y 383800 1000 762 억 8235453 N N 3393 N 00 N